Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.231 | 2.347 | 2.231 | 2.311 | 636,669 | +0.07(+3.21%) |
Feb 26, 2016 | 2.191 | 2.271 | 2.143 | 2.239 | 585,522 | +0.06(+2.75%) |
Feb 25, 2016 | 2.151 | 2.191 | 2.125 | 2.179 | 503,028 | +0.03(+1.30%) |
Feb 24, 2016 | 2.123 | 2.151 | 2.039 | 2.151 | 706,182 | -0.01(-0.55%) |
Feb 23, 2016 | 2.159 | 2.189 | 2.127 | 2.163 | 759,518 | +0.00(+0.00%) |
Feb 22, 2016 | 2.219 | 2.231 | 2.127 | 2.163 | 1,020,107 | -0.06(-2.52%) |
Feb 19, 2016 | 2.247 | 2.247 | 2.171 | 2.219 | 496,593 | -0.04(-1.60%) |
Feb 18, 2016 | 2.219 | 2.255 | 2.195 | 2.255 | 591,702 | +0.04(+1.80%) |
Feb 17, 2016 | 2.123 | 2.223 | 2.115 | 2.215 | 1,001,702 | +0.09(+4.33%) |
Feb 16, 2016 | 2.115 | 2.139 | 2.079 | 2.123 | 1,061,813 | +0.03(+1.34%) |
Feb 12, 2016 | 2.027 | 2.095 | 2.095 | 2.095 | 1,064,217 | +0.07(+3.35%) |
Feb 11, 2016 | 2.023 | 2.055 | 1.959 | 2.027 | 1,289,956 | -0.01(-0.39%) |
Feb 10, 2016 | 2.063 | 2.063 | 1.999 | 2.035 | 1,387,396 | -0.03(-1.36%) |
Feb 09, 2016 | 2.119 | 2.119 | 2.027 | 2.063 | 789,739 | -0.08(-3.55%) |
Feb 08, 2016 | 2.159 | 2.159 | 2.083 | 2.139 | 1,452,570 | -0.04(-1.65%) |
Feb 05, 2016 | 2.139 | 2.203 | 2.139 | 2.175 | 778,611 | +0.01(+0.55%) |
Feb 04, 2016 | 2.007 | 2.215 | 2.007 | 2.163 | 1,217,289 | +0.07(+3.24%) |
Feb 03, 2016 | 2.051 | 2.103 | 2.003 | 2.095 | 751,062 | +0.05(+2.34%) |
Feb 02, 2016 | 2.115 | 2.147 | 2.043 | 2.047 | 702,480 | -0.10(-4.48%) |
Feb 01, 2016 | 2.115 | 2.147 | 2.091 | 2.143 | 507,897 | +0.02(+0.94%) |
Jan 29, 2016 | 2.115 | 2.151 | 2.107 | 2.123 | 760,263 | +0.00(+0.00%) |
Jan 28, 2016 | 2.167 | 2.179 | 2.099 | 2.123 | 744,929 | -0.00(-0.19%) |
Jan 27, 2016 | 2.103 | 2.195 | 2.083 | 2.127 | 652,939 | +0.02(+1.14%) |
Jan 26, 2016 | 2.055 | 2.115 | 2.043 | 2.103 | 670,639 | +0.07(+3.54%) |
Jan 25, 2016 | 2.059 | 2.079 | 2.027 | 2.031 | 854,082 | -0.04(-1.74%) |
Jan 22, 2016 | 2.039 | 2.091 | 2.035 | 2.067 | 1,250,316 | +0.07(+3.61%) |
Jan 21, 2016 | 1.979 | 2.075 | 1.965 | 1.995 | 992,315 | +0.02(+0.81%) |
Jan 20, 2016 | 2.019 | 2.019 | 1.859 | 1.979 | 2,343,791 | -0.06(-3.13%) |
Jan 19, 2016 | 2.195 | 2.231 | 2.019 | 2.043 | 1,711,929 | -0.14(-6.58%) |
Jan 15, 2016 | 2.215 | 2.187 | 2.187 | 2.187 | 954,919 | -0.09(-4.04%) |
Jan 14, 2016 | 2.179 | 2.307 | 2.163 | 2.279 | 1,628,867 | +0.08(+3.82%) |
Jan 13, 2016 | 2.291 | 2.311 | 2.183 | 2.195 | 972,211 | -0.09(-4.02%) |
Jan 12, 2016 | 2.399 | 2.403 | 2.211 | 2.287 | 1,530,171 | -0.09(-3.87%) |
Jan 11, 2016 | 2.431 | 2.483 | 2.331 | 2.379 | 1,217,041 | -0.08(-3.41%) |
Jan 08, 2016 | 2.487 | 2.493 | 2.433 | 2.463 | 1,173,762 | +0.00(+0.00%) |
Jan 07, 2016 | 2.523 | 2.563 | 2.463 | 2.463 | 1,840,372 | -0.11(-4.20%) |
Jan 06, 2016 | 2.495 | 2.591 | 2.475 | 2.571 | 1,855,274 | +0.06(+2.23%) |
Jan 05, 2016 | 2.503 | 2.559 | 2.463 | 2.515 | 1,264,049 | +0.03(+1.13%) |
Jan 04, 2016 | 2.455 | 2.503 | 2.407 | 2.487 | 1,313,694 | +0.02(+0.65%) |
Dec 31, 2015 | 2.391 | 2.471 | 2.471 | 2.471 | 1,781,031 | +0.06(+2.32%) |
Dec 30, 2015 | 2.439 | 2.487 | 2.391 | 2.415 | 1,265,543 | -0.07(-2.74%) |
Dec 29, 2015 | 2.431 | 2.519 | 2.431 | 2.483 | 1,962,318 | +0.05(+1.97%) |
Dec 28, 2015 | 2.511 | 2.567 | 2.381 | 2.435 | 1,935,579 | -0.13(-5.14%) |
Dec 24, 2015 | 2.539 | 2.567 | 2.567 | 2.567 | 492,216 | -0.01(-0.47%) |
Dec 23, 2015 | 2.519 | 2.595 | 2.490 | 2.579 | 1,523,979 | +0.08(+3.20%) |
Dec 22, 2015 | 2.439 | 2.503 | 2.423 | 2.499 | 1,571,252 | +0.02(+0.97%) |
Dec 21, 2015 | 2.582 | 2.593 | 2.456 | 2.475 | 1,948,438 | -0.11(-4.15%) |
Dec 18, 2015 | 2.509 | 2.593 | 2.479 | 2.582 | 5,454,034 | +0.06(+2.43%) |
Dec 17, 2015 | 2.536 | 2.563 | 2.490 | 2.521 | 1,617,742 | -0.02(-0.60%) |
Dec 16, 2015 | 2.437 | 2.548 | 2.437 | 2.536 | 1,735,218 | +0.11(+4.41%) |
Dec 15, 2015 | 2.295 | 2.452 | 2.274 | 2.429 | 1,827,375 | +0.13(+5.83%) |
Dec 14, 2015 | 2.410 | 2.425 | 2.242 | 2.295 | 3,140,790 | -0.10(-4.31%) |
Dec 11, 2015 | 2.479 | 2.480 | 2.391 | 2.398 | 1,825,114 | -0.11(-4.27%) |
Dec 10, 2015 | 2.494 | 2.525 | 2.475 | 2.506 | 968,565 | +0.01(+0.46%) |
Dec 09, 2015 | 2.548 | 2.578 | 2.475 | 2.494 | 1,399,755 | -0.07(-2.69%) |
Dec 08, 2015 | 2.632 | 2.632 | 2.548 | 2.563 | 1,531,177 | -0.10(-3.74%) |
Dec 07, 2015 | 2.769 | 2.769 | 2.620 | 2.662 | 1,899,844 | -0.11(-3.87%) |
Dec 04, 2015 | 2.739 | 2.792 | 2.739 | 2.769 | 1,148,516 | +0.02(+0.84%) |
Dec 03, 2015 | 2.804 | 2.831 | 2.747 | 2.747 | 1,313,017 | -0.05(-1.78%) |
Dec 02, 2015 | 2.792 | 2.819 | 2.781 | 2.796 | 1,401,571 | +0.00(+0.00%) |